37.40p+0.30 (+0.81%)23 Aug 2024, 16:40
Alliance Pharma PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 37.00p | 37.73p | 36.05p | 37.40p | 584,972 |
Aug 22, 2024 | 36.55p | 37.38p | 35.84p | 37.10p | 399,010 |
Aug 21, 2024 | 36.65p | 36.92p | 36.25p | 36.60p | 5,196,543 |
Aug 20, 2024 | 36.60p | 37.50p | 35.52p | 36.10p | 638,859 |
Aug 19, 2024 | 37.65p | 37.65p | 36.85p | 37.00p | 270,198 |
Aug 16, 2024 | 37.05p | 37.55p | 36.55p | 36.90p | 1,310,608 |
Aug 15, 2024 | 37.60p | 38.25p | 36.70p | 37.00p | 1,023,905 |
Aug 14, 2024 | 36.65p | 37.90p | 36.20p | 37.10p | 3,884,723 |
Aug 13, 2024 | 37.00p | 37.45p | 36.15p | 36.25p | 548,093 |
Aug 12, 2024 | 35.50p | 37.35p | 35.50p | 37.00p | 905,788 |
Aug 9, 2024 | 35.85p | 36.25p | 35.48p | 35.80p | 214,766 |
Aug 8, 2024 | 35.30p | 36.25p | 34.60p | 35.65p | 471,620 |
Aug 7, 2024 | 35.55p | 35.70p | 35.00p | 35.20p | 448,538 |
Aug 6, 2024 | 34.50p | 36.10p | 34.50p | 34.65p | 1,302,361 |
Aug 5, 2024 | 34.85p | 35.32p | 33.30p | 34.50p | 2,612,794 |
Aug 2, 2024 | 37.25p | 37.50p | 36.35p | 36.60p | 1,015,748 |
Aug 1, 2024 | 37.65p | 38.40p | 37.10p | 37.50p | 970,143 |
Jul 31, 2024 | 38.35p | 39.00p | 37.25p | 38.00p | 6,034,717 |
Jul 30, 2024 | 37.80p | 37.95p | 36.82p | 37.45p | 2,302,026 |
Jul 29, 2024 | 37.00p | 39.60p | 37.00p | 37.50p | 8,060,808 |
Jul 26, 2024 | 35.90p | 37.95p | 35.10p | 37.25p | 432,280 |
Jul 25, 2024 | 36.55p | 37.00p | 36.05p | 36.85p | 1,193,097 |
Jul 24, 2024 | 35.90p | 37.30p | 35.90p | 37.00p | 446,894 |
Jul 23, 2024 | 36.25p | 37.85p | 36.05p | 36.80p | 706,090 |
Jul 22, 2024 | 37.95p | 38.00p | 36.00p | 37.00p | 384,933 |
Jul 19, 2024 | 35.55p | 38.00p | 35.55p | 36.70p | 710,082 |
Jul 18, 2024 | 35.40p | 37.91p | 34.55p | 36.50p | 1,199,007 |
Jul 17, 2024 | 35.50p | 37.00p | 34.80p | 35.50p | 544,383 |
Jul 16, 2024 | 36.05p | 38.35p | 35.15p | 35.70p | 1,441,201 |
Jul 15, 2024 | 37.95p | 38.00p | 36.20p | 36.20p | 634,949 |
Jul 12, 2024 | 36.45p | 37.50p | 35.90p | 37.50p | 1,685,055 |
Jul 11, 2024 | 35.45p | 37.50p | 35.25p | 36.50p | 1,556,649 |
Jul 10, 2024 | 35.70p | 36.42p | 35.41p | 35.75p | 2,499,352 |
Jul 9, 2024 | 36.60p | 37.00p | 35.25p | 35.25p | 721,801 |
Jul 8, 2024 | 37.15p | 37.88p | 36.75p | 36.75p | 178,315 |
Jul 5, 2024 | 37.75p | 39.15p | 37.15p | 37.60p | 455,674 |
Jul 4, 2024 | 39.00p | 39.00p | 37.10p | 37.50p | 728,435 |
Jul 3, 2024 | 37.70p | 39.10p | 37.00p | 37.30p | 570,737 |
Jul 2, 2024 | 37.80p | 38.88p | 37.05p | 37.30p | 799,099 |
Jul 1, 2024 | 38.40p | 40.50p | 37.65p | 37.65p | 4,219,852 |
Jun 28, 2024 | 38.15p | 40.00p | 38.15p | 38.90p | 612,341 |
Jun 27, 2024 | 39.65p | 40.41p | 38.05p | 39.00p | 1,169,247 |
Jun 26, 2024 | 39.25p | 39.90p | 38.55p | 39.20p | 1,036,324 |
Jun 25, 2024 | 41.60p | 41.60p | 39.61p | 39.70p | 1,814,802 |
Jun 24, 2024 | 43.00p | 43.00p | 41.00p | 41.60p | 4,211,906 |
Jun 21, 2024 | 40.00p | 43.09p | 39.50p | 41.90p | 3,271,001 |
Jun 20, 2024 | 39.05p | 42.88p | 39.00p | 40.50p | 2,705,368 |
Jun 19, 2024 | 34.10p | 42.65p | 34.10p | 40.00p | 7,475,001 |
Jun 18, 2024 | 33.25p | 35.50p | 32.00p | 35.50p | 11,145,220 |
Jun 17, 2024 | 32.65p | 33.30p | 32.27p | 32.85p | 858,116 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.